United Airlines Holdings Inc (NQ: UAL )

43.26 UNCHANGED
Streaming Delayed Price Updated: 5:13 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 58.00 58.01 57.06 57.54 11,019,309 -0.67(-1.15%)
Mar 30, 2021 56.78 58.50 56.48 58.21 12,668,017 +2.01(+3.58%)
Mar 29, 2021 56.80 57.31 55.41 56.20 12,073,945 -0.63(-1.11%)
Mar 26, 2021 57.09 57.37 55.22 56.83 15,432,400 +0.78(+1.39%)
Mar 25, 2021 52.90 56.29 52.03 56.05 21,482,861 +2.22(+4.12%)
Mar 24, 2021 55.66 56.96 53.78 53.83 17,998,983 -0.53(-0.97%)
Mar 23, 2021 57.11 58.08 53.85 54.36 21,677,327 -3.97(-6.81%)
Mar 22, 2021 59.75 60.20 58.21 58.33 12,915,187 -2.44(-4.02%)
Mar 19, 2021 60.90 60.95 58.64 60.77 19,643,800 -0.05(-0.08%)
Mar 18, 2021 62.17 63.70 60.58 60.82 19,118,548 -1.63(-2.61%)
Mar 17, 2021 59.11 62.56 58.86 62.45 18,311,985 +2.64(+4.41%)
Mar 16, 2021 61.11 61.20 59.21 59.81 18,290,575 -1.13(-1.85%)
Mar 15, 2021 58.25 61.69 57.92 60.94 35,324,794 +4.65(+8.26%)
Mar 12, 2021 54.00 56.44 53.61 56.29 19,762,400 +2.23(+4.13%)
Mar 11, 2021 54.30 55.87 53.37 54.06 17,115,073 +0.14(+0.26%)
Mar 10, 2021 53.40 54.37 52.85 53.92 13,399,627 +0.49(+0.92%)
Mar 09, 2021 53.81 54.15 51.80 53.43 15,262,764 -0.63(-1.17%)
Mar 08, 2021 51.35 54.33 51.34 54.06 17,544,935 +3.54(+7.01%)
Mar 05, 2021 52.65 52.73 46.56 50.52 21,503,100 -1.53(-2.94%)
Mar 04, 2021 54.64 54.85 49.95 52.05 19,811,491 -2.52(-4.62%)
Mar 03, 2021 53.61 55.20 53.28 54.57 18,368,248 +1.36(+2.56%)
Mar 02, 2021 53.66 54.05 52.75 53.21 12,286,412 -0.10(-0.19%)
Mar 01, 2021 55.44 55.93 52.78 53.31 19,474,278 +0.63(+1.20%)
Feb 26, 2021 51.51 53.41 51.20 52.68 18,330,100 +0.90(+1.74%)
Feb 25, 2021 54.85 55.00 50.42 51.78 25,856,752 -3.18(-5.79%)
Feb 24, 2021 51.11 55.87 50.87 54.96 27,435,531 +4.35(+8.60%)
Feb 23, 2021 50.20 51.18 46.96 50.61 20,101,533 +0.91(+1.83%)
Feb 22, 2021 49.26 51.82 48.35 49.70 27,484,009 +1.67(+3.48%)
Feb 19, 2021 45.52 48.36 45.44 48.03 21,112,000 +3.07(+6.83%)
Feb 18, 2021 45.20 45.44 44.30 44.96 10,236,947 -1.12(-2.43%)
Feb 17, 2021 45.41 46.48 44.72 46.08 12,822,573 +0.37(+0.81%)
Feb 16, 2021 45.07 45.81 44.56 45.71 13,923,276 +1.77(+4.04%)
Feb 12, 2021 43.11 44.47 42.90 43.94 8,987,400 +0.50(+1.14%)
Feb 11, 2021 43.64 43.84 42.99 43.44 8,465,449 -0.34(-0.78%)
Feb 10, 2021 43.86 44.22 43.36 43.78 9,730,676 +0.46(+1.06%)
Feb 09, 2021 44.06 44.09 42.82 43.32 11,939,480 -1.03(-2.32%)
Feb 08, 2021 42.50 44.64 42.22 44.35 19,768,967 +2.21(+5.24%)
Feb 05, 2021 42.88 42.94 41.94 42.14 10,764,200 -0.27(-0.64%)
Feb 04, 2021 42.15 42.61 41.84 42.41 13,603,707 +0.37(+0.88%)
Feb 03, 2021 41.02 42.20 40.52 42.04 15,126,715 +1.21(+2.96%)
Feb 02, 2021 40.63 40.90 39.94 40.83 13,090,324 +0.89(+2.23%)
Feb 01, 2021 40.35 40.41 39.17 39.94 13,109,241 -0.05(-0.13%)
Jan 29, 2021 42.21 42.50 39.77 39.99 24,192,500 -2.56(-6.02%)
Jan 28, 2021 42.83 44.20 41.62 42.55 22,141,653 +1.64(+4.01%)
Jan 27, 2021 40.74 41.65 40.31 40.91 15,244,358 -0.34(-0.82%)
Jan 26, 2021 40.80 41.39 40.56 41.25 13,371,645 +0.87(+2.15%)
Jan 25, 2021 41.54 41.73 39.90 40.38 20,251,692 -1.76(-4.18%)
Jan 22, 2021 41.95 42.29 41.61 42.14 13,544,900 -0.45(-1.06%)
Jan 21, 2021 43.80 43.98 41.72 42.59 32,156,113 -2.59(-5.73%)
Jan 20, 2021 45.04 45.65 44.41 45.18 11,332,436 +0.43(+0.96%)
Jan 19, 2021 44.60 44.90 43.77 44.75 9,682,051 +0.86(+1.96%)
Jan 15, 2021 45.85 45.98 43.88 43.89 13,211,500 -2.40(-5.18%)
Jan 14, 2021 45.32 46.80 45.32 46.29 16,252,330 +1.86(+4.19%)
Jan 13, 2021 44.17 44.64 43.44 44.43 11,349,358 +0.35(+0.79%)
Jan 12, 2021 42.81 44.17 42.46 44.08 9,040,858 +1.38(+3.23%)
Jan 11, 2021 42.67 43.26 42.25 42.70 8,973,228 -0.59(-1.36%)
Jan 08, 2021 43.58 44.00 43.02 43.29 9,215,300 -0.33(-0.76%)
Jan 07, 2021 43.80 44.84 43.61 43.62 9,581,845 +0.08(+0.18%)
Jan 06, 2021 43.60 44.28 42.86 43.54 12,277,017 +0.14(+0.32%)
Jan 05, 2021 41.58 43.60 41.50 43.40 12,244,918 +1.77(+4.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.